日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

パナソニック　ホールディングス(6752)の株価時系列情報

パナソニック　ホールディングス(6752)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2007/12/28 2,320 2,325 2,295 2,315 3,502,000
2007/12/27 2,355 2,370 2,340 2,370 4,318,000
2007/12/26 2,330 2,345 2,315 2,335 2,886,000
2007/12/25 2,320 2,345 2,310 2,325 2,968,000
2007/12/21 2,275 2,315 2,265 2,300 6,346,000
2007/12/20 2,245 2,310 2,240 2,280 9,012,000
2007/12/19 2,210 2,255 2,210 2,225 4,719,000
2007/12/18 2,270 2,275 2,225 2,245 5,199,000
2007/12/17 2,310 2,330 2,290 2,315 4,903,000
2007/12/14 2,335 2,360 2,325 2,350 9,188,000
2007/12/13 2,380 2,390 2,330 2,335 8,872,000
2007/12/12 2,335 2,395 2,305 2,370 8,423,000
2007/12/11 2,330 2,350 2,320 2,340 5,649,000
2007/12/10 2,335 2,340 2,275 2,325 7,431,000
2007/12/07 2,375 2,395 2,370 2,370 5,022,000
2007/12/06 2,355 2,380 2,325 2,380 7,571,000
2007/12/05 2,280 2,350 2,275 2,335 9,670,000
2007/12/04 2,260 2,285 2,235 2,265 5,735,000
2007/12/03 2,290 2,290 2,235 2,265 3,817,000
2007/11/30 2,260 2,290 2,235 2,235 8,537,000
2007/11/29 2,305 2,325 2,275 2,295 6,671,000
2007/11/28 2,270 2,275 2,225 2,240 6,142,000
2007/11/27 2,180 2,275 2,165 2,265 6,291,000
2007/11/26 2,160 2,230 2,160 2,210 5,273,000
2007/11/22 2,135 2,215 2,135 2,175 6,838,000
2007/11/21 2,285 2,290 2,160 2,170 9,919,000
2007/11/20 2,155 2,295 2,155 2,280 13,942,000
2007/11/19 2,150 2,245 2,150 2,195 9,599,000
2007/11/16 2,145 2,170 2,130 2,140 4,975,000
2007/11/15 2,215 2,215 2,165 2,185 4,239,000
2007/11/14 2,210 2,220 2,160 2,200 5,314,000
2007/11/13 2,115 2,210 2,115 2,190 9,159,000
2007/11/12 2,100 2,135 2,090 2,110 7,299,000
2007/11/09 2,200 2,210 2,140 2,140 10,760,000
2007/11/08 2,190 2,255 2,190 2,235 8,298,000
2007/11/07 2,345 2,345 2,260 2,270 9,907,000
2007/11/06 2,330 2,360 2,310 2,340 10,384,000
2007/11/05 2,300 2,350 2,280 2,330 11,175,000
2007/11/02 2,245 2,320 2,225 2,300 11,245,000
2007/11/01 2,250 2,300 2,240 2,280 13,773,000
2007/10/31 2,150 2,215 2,145 2,190 13,325,000
2007/10/30 2,095 2,125 2,045 2,110 7,771,000
2007/10/29 2,070 2,095 2,060 2,080 4,084,000
2007/10/26 2,005 2,060 2,005 2,040 5,700,000
2007/10/25 2,010 2,015 1,986 1,994 9,428,000
2007/10/24 2,020 2,030 2,000 2,015 4,925,000
2007/10/23 1,984 2,020 1,982 2,015 6,192,000
2007/10/22 1,967 2,015 1,965 2,010 8,038,000
2007/10/19 2,050 2,085 2,025 2,050 7,975,000
2007/10/18 2,010 2,075 2,010 2,050 7,252,000
2007/10/17 2,050 2,050 1,993 2,020 10,864,000
2007/10/16 2,075 2,090 2,030 2,050 9,139,000
2007/10/15 2,125 2,125 2,100 2,100 5,475,000
2007/10/12 2,090 2,110 2,080 2,090 5,315,000
2007/10/11 2,100 2,120 2,080 2,110 3,010,000
2007/10/10 2,125 2,125 2,095 2,100 4,117,000
2007/10/09 2,085 2,115 2,080 2,085 4,940,000
2007/10/05 2,070 2,110 2,065 2,080 10,669,000
2007/10/04 2,130 2,185 2,120 2,150 6,136,000
2007/10/03 2,105 2,125 2,060 2,125 9,633,000
2007/10/02 2,210 2,240 2,165 2,180 6,574,000
2007/10/01 2,160 2,170 2,120 2,150 5,164,000
2007/09/28 2,160 2,170 2,125 2,155 5,274,000
2007/09/27 2,130 2,170 2,130 2,155 5,627,000
2007/09/26 2,145 2,180 2,105 2,110 5,561,000
2007/09/25 2,110 2,125 2,090 2,105 4,738,000
2007/09/21 2,060 2,100 2,050 2,070 5,235,000
2007/09/20 2,100 2,110 2,070 2,075 4,110,000
2007/09/19 2,065 2,100 2,065 2,100 6,350,000
2007/09/18 1,990 2,010 1,980 1,997 8,172,000
2007/09/14 1,990 2,070 1,988 2,045 12,311,000
2007/09/13 1,981 1,990 1,962 1,968 6,215,000
2007/09/12 1,984 2,000 1,975 1,993 7,343,000
2007/09/11 1,915 1,964 1,912 1,950 8,169,000
2007/09/10 1,920 1,969 1,913 1,954 7,478,000
2007/09/07 1,998 1,998 1,956 1,974 5,767,000
2007/09/06 1,960 1,991 1,945 1,989 6,492,000
2007/09/05 2,065 2,085 1,987 1,988 9,650,000
2007/09/04 2,020 2,055 2,015 2,025 2,972,000
2007/09/03 2,060 2,065 2,030 2,030 4,482,000
2007/08/31 2,005 2,020 1,981 2,020 6,790,000
2007/08/30 1,965 1,975 1,956 1,966 6,785,000
2007/08/29 1,955 1,957 1,923 1,957 8,027,000
2007/08/28 2,000 2,020 1,974 2,000 8,717,000
2007/08/27 2,065 2,070 2,020 2,030 2,830,000
2007/08/24 2,025 2,035 2,015 2,015 3,485,000
2007/08/23 2,040 2,050 2,020 2,025 6,638,000
2007/08/22 1,931 1,993 1,924 1,977 10,201,000
2007/08/21 1,921 1,947 1,912 1,918 9,346,000
2007/08/20 1,970 1,983 1,947 1,951 14,204,000
2007/08/17 1,985 2,010 1,949 1,950 12,537,000
2007/08/16 1,999 2,050 1,975 2,025 14,122,000
2007/08/15 1,980 2,045 1,975 2,015 13,548,000
2007/08/14 2,100 2,125 2,085 2,120 3,900,000
2007/08/13 2,120 2,125 2,085 2,120 5,582,000
2007/08/10 2,130 2,185 2,090 2,130 10,519,000
2007/08/09 2,195 2,210 2,155 2,200 9,724,000
2007/08/08 2,090 2,150 2,090 2,145 5,677,000
2007/08/07 2,110 2,120 2,090 2,100 3,736,000
2007/08/06 2,100 2,110 2,065 2,100 6,309,000
2007/08/03 2,125 2,165 2,115 2,140 8,767,000
2007/08/02 2,130 2,140 2,110 2,115 5,399,000
2007/08/01 2,165 2,170 2,135 2,135 6,572,000
2007/07/31 2,175 2,180 2,155 2,175 6,625,000
2007/07/30 2,165 2,185 2,140 2,170 7,884,000
2007/07/27 2,150 2,210 2,135 2,165 13,621,000
2007/07/26 2,270 2,280 2,230 2,245 11,841,000
2007/07/25 2,325 2,330 2,270 2,285 9,688,000
2007/07/24 2,345 2,370 2,330 2,370 5,587,000
2007/07/23 2,350 2,360 2,325 2,340 7,216,000
2007/07/20 2,355 2,385 2,350 2,385 5,107,000
2007/07/19 2,335 2,355 2,335 2,350 3,772,000
2007/07/18 2,345 2,355 2,320 2,325 7,369,000
2007/07/17 2,385 2,395 2,340 2,350 5,605,000
2007/07/13 2,355 2,370 2,350 2,360 6,648,000
2007/07/12 2,355 2,360 2,325 2,330 4,931,000
2007/07/11 2,330 2,365 2,315 2,315 11,820,000
2007/07/10 2,350 2,350 2,320 2,330 8,982,000
2007/07/09 2,370 2,375 2,335 2,355 10,734,000
2007/07/06 2,400 2,405 2,375 2,380 9,438,000
2007/07/05 2,440 2,460 2,435 2,445 3,884,000
2007/07/04 2,455 2,460 2,435 2,435 2,129,000
2007/07/03 2,470 2,470 2,435 2,440 3,779,000
2007/07/02 2,460 2,460 2,440 2,445 3,852,000
2007/06/29 2,420 2,445 2,395 2,445 7,279,000
2007/06/28 2,435 2,440 2,410 2,410 4,862,000
2007/06/27 2,455 2,465 2,405 2,425 6,083,000
2007/06/26 2,470 2,475 2,450 2,475 3,785,000
2007/06/25 2,460 2,495 2,455 2,475 5,939,000
2007/06/22 2,470 2,490 2,440 2,455 11,021,000
2007/06/21 2,505 2,520 2,500 2,510 7,552,000
2007/06/20 2,575 2,575 2,535 2,540 6,357,000
2007/06/19 2,560 2,570 2,545 2,570 4,245,000
2007/06/18 2,555 2,580 2,550 2,575 3,833,000
2007/06/15 2,570 2,570 2,530 2,550 6,121,000
2007/06/14 2,575 2,585 2,565 2,570 5,874,000
2007/06/13 2,525 2,560 2,510 2,550 4,407,000
2007/06/12 2,565 2,575 2,540 2,540 6,572,000
2007/06/11 2,500 2,565 2,490 2,535 6,693,000
2007/06/08 2,520 2,520 2,480 2,500 11,238,000
2007/06/07 2,535 2,545 2,520 2,520 5,058,000
2007/06/06 2,550 2,555 2,530 2,545 4,676,000
2007/06/05 2,555 2,565 2,550 2,555 2,985,000
2007/06/04 2,570 2,570 2,550 2,550 4,033,000
2007/06/01 2,560 2,570 2,540 2,545 6,012,000
2007/05/31 2,530 2,570 2,520 2,570 10,414,000
2007/05/30 2,550 2,575 2,545 2,560 8,648,000
2007/05/29 2,520 2,555 2,520 2,540 4,358,000
2007/05/28 2,535 2,555 2,520 2,540 3,768,000
2007/05/25 2,530 2,540 2,505 2,535 5,741,000
2007/05/24 2,535 2,550 2,525 2,535 6,446,000
2007/05/23 2,515 2,560 2,510 2,525 12,210,000
2007/05/22 2,460 2,510 2,455 2,505 10,768,000
2007/05/21 2,430 2,470 2,425 2,455 5,872,000
2007/05/18 2,420 2,435 2,410 2,415 2,788,000
2007/05/17 2,450 2,455 2,420 2,420 4,337,000
2007/05/16 2,410 2,425 2,380 2,415 4,333,000
2007/05/15 2,420 2,435 2,405 2,405 3,914,000
2007/05/14 2,440 2,460 2,435 2,445 3,931,000
2007/05/11 2,440 2,445 2,400 2,420 4,898,000
2007/05/10 2,450 2,460 2,445 2,450 6,799,000
2007/05/09 2,445 2,460 2,440 2,450 4,789,000
2007/05/08 2,455 2,460 2,430 2,445 4,207,000
2007/05/07 2,450 2,470 2,440 2,460 6,119,000
2007/05/02 2,390 2,425 2,385 2,410 6,017,000
2007/05/01 2,405 2,420 2,365 2,400 10,347,000
2007/04/27 2,365 2,380 2,325 2,325 6,530,000
2007/04/26 2,315 2,340 2,315 2,330 5,681,000
2007/04/25 2,320 2,325 2,295 2,305 4,748,000
2007/04/24 2,325 2,360 2,320 2,340 3,951,000
2007/04/23 2,365 2,375 2,330 2,335 6,632,000
2007/04/20 2,390 2,395 2,355 2,355 5,943,000
2007/04/19 2,405 2,410 2,355 2,380 5,429,000
2007/04/18 2,410 2,445 2,405 2,435 4,826,000
2007/04/17 2,445 2,450 2,395 2,415 4,513,000
2007/04/16 2,420 2,445 2,410 2,435 7,081,000
2007/04/13 2,415 2,425 2,360 2,375 4,996,000
2007/04/12 2,410 2,415 2,370 2,395 5,549,000
2007/04/11 2,450 2,450 2,420 2,435 4,528,000
2007/04/10 2,455 2,460 2,440 2,445 4,021,000
2007/04/09 2,450 2,485 2,450 2,485 3,781,000
2007/04/06 2,460 2,460 2,435 2,445 2,816,000
2007/04/05 2,465 2,470 2,445 2,470 4,562,000
2007/04/04 2,445 2,470 2,440 2,465 5,381,000
2007/04/03 2,400 2,430 2,395 2,415 5,893,000
2007/04/02 2,380 2,430 2,355 2,355 5,002,000
2007/03/30 2,395 2,420 2,375 2,375 3,570,000
2007/03/29 2,380 2,420 2,355 2,395 5,146,000
2007/03/28 2,425 2,450 2,395 2,415 5,273,000
2007/03/27 2,450 2,460 2,420 2,440 4,711,000
2007/03/26 2,490 2,495 2,455 2,475 3,366,000
2007/03/23 2,460 2,490 2,455 2,490 7,503,000
2007/03/22 2,435 2,445 2,420 2,440 6,234,000
2007/03/20 2,385 2,400 2,370 2,380 4,777,000
2007/03/19 2,325 2,385 2,310 2,370 5,662,000
2007/03/16 2,305 2,385 2,305 2,340 6,257,000
2007/03/15 2,330 2,355 2,320 2,335 5,713,000
2007/03/14 2,315 2,345 2,310 2,325 6,865,000
2007/03/13 2,385 2,405 2,370 2,380 4,562,000
2007/03/12 2,390 2,420 2,385 2,410 7,997,000
2007/03/09 2,355 2,380 2,345 2,365 10,958,000
2007/03/08 2,295 2,355 2,280 2,345 8,124,000
2007/03/07 2,320 2,325 2,275 2,295 7,612,000
2007/03/06 2,275 2,320 2,275 2,305 6,563,000
2007/03/05 2,250 2,295 2,250 2,275 9,880,000
2007/03/02 2,330 2,340 2,305 2,315 7,445,000
2007/03/01 2,405 2,410 2,340 2,360 8,283,000
2007/02/28 2,345 2,400 2,315 2,390 13,067,000
2007/02/27 2,415 2,490 2,410 2,465 15,589,000
2007/02/26 2,410 2,430 2,405 2,410 4,661,000
2007/02/23 2,425 2,430 2,405 2,410 4,393,000
2007/02/22 2,405 2,430 2,400 2,425 5,217,000
2007/02/21 2,435 2,455 2,420 2,425 5,179,000
2007/02/20 2,410 2,440 2,410 2,430 4,633,000
2007/02/19 2,400 2,430 2,395 2,425 4,453,000
2007/02/16 2,410 2,430 2,405 2,410 5,307,000
2007/02/15 2,405 2,435 2,395 2,420 9,332,000
2007/02/14 2,355 2,400 2,350 2,380 5,230,000
2007/02/13 2,365 2,370 2,340 2,360 4,603,000
2007/02/09 2,330 2,370 2,325 2,355 6,171,000
2007/02/08 2,325 2,360 2,325 2,330 5,077,000
2007/02/07 2,340 2,345 2,310 2,325 5,224,000
2007/02/06 2,330 2,355 2,320 2,320 6,396,000
2007/02/05 2,385 2,390 2,335 2,355 7,162,000
2007/02/02 2,435 2,445 2,390 2,395 6,924,000
2007/02/01 2,395 2,415 2,380 2,410 4,363,000
2007/01/31 2,405 2,405 2,370 2,400 5,903,000
2007/01/30 2,400 2,405 2,390 2,400 5,624,000
2007/01/29 2,415 2,420 2,405 2,410 5,236,000
2007/01/26 2,385 2,395 2,365 2,395 7,277,000
2007/01/25 2,425 2,430 2,395 2,395 6,762,000
2007/01/24 2,435 2,440 2,415 2,420 3,603,000
2007/01/23 2,410 2,425 2,405 2,420 4,019,000
2007/01/22 2,410 2,425 2,405 2,420 3,289,000
2007/01/19 2,420 2,420 2,405 2,420 5,064,000
2007/01/18 2,420 2,440 2,410 2,420 6,544,000
2007/01/17 2,395 2,420 2,375 2,420 5,421,000
2007/01/16 2,405 2,410 2,395 2,400 3,259,000
2007/01/15 2,400 2,415 2,385 2,390 4,901,000
2007/01/12 2,360 2,400 2,355 2,385 11,320,000
2007/01/11 2,330 2,345 2,300 2,310 12,256,000
2007/01/10 2,350 2,355 2,275 2,290 12,409,000
2007/01/09 2,385 2,400 2,360 2,375 7,783,000
2007/01/05 2,420 2,425 2,400 2,405 5,735,000
2007/01/04 2,400 2,435 2,385 2,425 5,122,000

このページの先頭へ